Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.43 19.43 19.43 19.43 2,945,695 +0.01(+0.06%)
Dec 30, 2013 19.35 19.43 19.29 19.41 2,061,709 +0.07(+0.39%)
Dec 27, 2013 19.25 19.44 19.19 19.34 2,404,792 +0.08(+0.39%)
Dec 26, 2013 19.30 19.36 19.21 19.26 2,660,563 -0.04(-0.21%)
Dec 24, 2013 19.23 19.37 19.20 19.30 1,599,335 +0.10(+0.54%)
Dec 23, 2013 19.44 19.45 19.16 19.20 4,176,793 -0.13(-0.69%)
Dec 20, 2013 19.28 19.55 19.25 19.33 7,944,594 +0.04(+0.21%)
Dec 19, 2013 19.05 19.54 18.94 19.29 15,900,247 +0.97(+5.29%)
Dec 18, 2013 18.16 18.33 17.89 18.32 9,072,114 +0.18(+0.98%)
Dec 17, 2013 18.25 18.29 18.00 18.15 6,380,288 -0.17(-0.91%)
Dec 16, 2013 18.27 18.36 18.13 18.31 5,157,909 +0.06(+0.32%)
Dec 13, 2013 18.47 18.51 18.18 18.26 6,928,298 -0.28(-1.49%)
Dec 12, 2013 18.75 18.75 18.45 18.53 4,904,899 -0.21(-1.14%)
Dec 11, 2013 18.77 18.81 18.63 18.75 4,747,446 +0.01(+0.03%)
Dec 10, 2013 19.05 19.06 18.67 18.74 4,570,779 -0.35(-1.84%)
Dec 09, 2013 19.14 19.29 19.00 19.09 5,290,804 +0.03(+0.15%)
Dec 06, 2013 18.94 19.10 18.91 19.06 4,443,455 +0.25(+1.32%)
Dec 05, 2013 18.87 18.97 18.72 18.81 3,212,740 -0.14(-0.73%)
Dec 04, 2013 18.88 19.02 18.71 18.95 5,056,805 -0.03(-0.18%)
Dec 03, 2013 18.87 19.07 18.80 18.99 5,125,725 +0.03(+0.15%)
Dec 02, 2013 19.02 19.07 18.83 18.96 4,573,085 -0.06(-0.30%)
Nov 29, 2013 18.96 19.14 18.88 19.02 3,119,691 +0.10(+0.55%)
Nov 27, 2013 18.72 18.98 18.70 18.91 4,042,290 +0.21(+1.11%)
Nov 26, 2013 18.85 18.93 18.62 18.71 9,584,169 -0.10(-0.52%)
Nov 25, 2013 18.86 18.99 18.76 18.80 3,825,334 -0.03(-0.18%)
Nov 22, 2013 18.52 18.90 18.52 18.84 5,136,356 +0.29(+1.55%)
Nov 21, 2013 18.58 18.62 18.48 18.55 4,740,358 -0.05(-0.28%)
Nov 20, 2013 18.77 18.81 18.52 18.60 4,804,689 -0.17(-0.89%)
Nov 19, 2013 18.73 18.82 18.60 18.77 3,992,435 -0.02(-0.09%)
Nov 18, 2013 19.07 19.07 18.73 18.79 4,758,537 -0.24(-1.24%)
Nov 15, 2013 19.03 19.05 18.86 19.02 4,438,785 -0.03(-0.18%)
Nov 14, 2013 18.91 19.13 18.86 19.06 4,399,257 +0.14(+0.76%)
Nov 13, 2013 18.61 18.93 18.58 18.91 4,967,227 +0.28(+1.48%)
Nov 12, 2013 18.66 18.71 18.47 18.64 4,423,147 -0.05(-0.25%)
Nov 11, 2013 18.81 18.92 18.59 18.68 5,806,058 -0.13(-0.70%)
Nov 08, 2013 18.65 18.81 18.43 18.81 5,586,282 +0.16(+0.87%)
Nov 07, 2013 19.00 19.02 18.60 18.65 5,627,219 -0.31(-1.61%)
Nov 06, 2013 18.81 19.00 18.73 18.96 7,214,431 +0.19(+1.01%)
Nov 05, 2013 18.24 18.85 18.18 18.77 9,392,262 +0.52(+2.88%)
Nov 04, 2013 18.34 18.41 18.13 18.24 3,962,810 -0.09(-0.47%)
Nov 01, 2013 18.36 18.39 18.22 18.33 5,039,625 -0.01(-0.03%)
Oct 31, 2013 18.49 18.57 18.33 18.34 4,243,741 -0.16(-0.84%)
Oct 30, 2013 18.62 18.62 18.41 18.49 5,354,745 -0.09(-0.50%)
Oct 29, 2013 18.50 18.59 18.37 18.58 6,782,283 +0.17(+0.91%)
Oct 28, 2013 18.16 18.45 18.13 18.42 11,942,878 +0.27(+1.51%)
Oct 25, 2013 18.07 18.17 17.99 18.14 5,968,006 +0.09(+0.48%)
Oct 24, 2013 18.12 18.16 17.95 18.06 3,675,823 -0.02(-0.10%)
Oct 23, 2013 18.17 18.23 18.06 18.07 5,170,859 -0.13(-0.69%)
Oct 22, 2013 17.84 18.23 17.82 18.20 7,100,302 +0.37(+2.08%)
Oct 21, 2013 17.82 17.84 17.64 17.83 4,571,963 +0.00(+0.00%)
Oct 18, 2013 17.93 17.96 17.75 17.83 6,428,742 -0.09(-0.51%)
Oct 17, 2013 17.78 17.97 17.74 17.92 4,279,515 +0.07(+0.42%)
Oct 16, 2013 17.73 17.86 17.67 17.85 5,606,721 +0.25(+1.40%)
Oct 15, 2013 17.55 17.71 17.50 17.60 4,618,532 +0.01(+0.03%)
Oct 14, 2013 17.54 17.63 17.50 17.59 2,687,423 -0.05(-0.29%)
Oct 11, 2013 17.55 17.68 17.52 17.64 4,510,096 +0.04(+0.23%)
Oct 10, 2013 17.40 17.62 17.39 17.60 5,927,412 +0.34(+1.95%)
Oct 09, 2013 17.26 17.37 17.15 17.27 5,993,577 +0.06(+0.33%)
Oct 08, 2013 17.39 17.39 17.21 17.21 4,841,069 -0.14(-0.82%)
Oct 07, 2013 17.24 17.48 17.22 17.35 4,500,475 -0.02(-0.10%)
Oct 04, 2013 17.35 17.41 17.28 17.37 4,850,159 -0.02(-0.10%)
Oct 03, 2013 17.47 17.54 17.35 17.39 8,540,772 -0.13(-0.72%)
Oct 02, 2013 17.34 17.56 17.27 17.51 10,952,804 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.